招商公路

001965
🏛️ 中国 →
9.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.77 9.78 9.73 9.77 1,340.3K
09:35 9.76 9.78 9.74 9.77 989.9K
09:40 9.76 9.83 9.76 9.80 1,576.9K
09:45 9.80 9.87 9.79 9.85 2,051.6K
09:50 9.86 9.89 9.83 9.83 1,746.5K
09:55 9.84 9.84 9.81 9.81 522.6K
10:00 9.82 9.82 9.79 9.80 512.1K
10:05 9.80 9.80 9.76 9.76 969.6K
10:10 9.76 9.77 9.74 9.76 1,268.3K
10:15 9.76 9.76 9.73 9.74 539.0K
10:20 9.74 9.74 9.72 9.73 602.2K
10:25 9.72 9.75 9.71 9.74 957.3K
10:30 9.74 9.76 9.74 9.75 305.9K
10:35 9.75 9.77 9.75 9.76 345.0K
10:40 9.76 9.77 9.75 9.75 211.0K
10:45 9.76 9.76 9.74 9.74 251.7K
10:50 9.75 9.75 9.73 9.74 249.0K
10:55 9.74 9.74 9.73 9.74 187.2K
11:00 9.73 9.74 9.73 9.73 216.4K
11:05 9.73 9.74 9.73 9.74 263.6K
11:10 9.74 9.74 9.73 9.73 134.6K
11:15 9.73 9.74 9.73 9.73 108.9K
11:20 9.73 9.74 9.73 9.74 106.7K
11:25 9.73 9.74 9.71 9.72 917.0K
11:30 9.72 9.72 9.72 9.72 0.2K
13:00 9.72 9.72 9.70 9.72 316.0K
13:05 9.71 9.73 9.71 9.72 148.2K
13:10 9.73 9.73 9.71 9.73 132.4K
13:15 9.73 9.75 9.72 9.75 293.0K
13:20 9.74 9.76 9.74 9.75 208.6K
13:25 9.75 9.77 9.75 9.76 226.3K
13:30 9.76 9.77 9.74 9.76 216.2K
13:35 9.75 9.76 9.74 9.76 114.9K
13:40 9.76 9.76 9.74 9.74 135.5K
13:45 9.75 9.75 9.73 9.75 153.5K
13:50 9.75 9.77 9.74 9.76 189.4K
13:55 9.76 9.76 9.75 9.76 114.5K
14:00 9.76 9.77 9.75 9.76 202.3K
14:05 9.76 9.77 9.75 9.76 104.0K
14:10 9.76 9.77 9.75 9.76 299.1K
14:15 9.77 9.77 9.76 9.76 93.0K
14:20 9.77 9.77 9.76 9.77 206.6K
14:25 9.77 9.77 9.76 9.77 246.3K
14:30 9.77 9.78 9.76 9.77 215.3K
14:35 9.77 9.77 9.76 9.77 127.5K
14:40 9.77 9.79 9.77 9.79 520.6K
14:45 9.77 9.79 9.77 9.79 199.3K
14:50 9.79 9.80 9.78 9.79 328.1K
14:55 9.78 9.80 9.78 9.79 232.7K
15:40 9.76 9.76 9.76 9.76 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.87 9.93 9.79 9.87 18.1M
2025-09-26 9.73 9.91 9.72 9.88 20.3M
2025-09-25 9.78 9.90 9.70 9.76 21.7M
2025-09-24 9.72 9.90 9.70 9.79 23.0M
2025-09-23 9.65 9.84 9.58 9.76 31.5M
2025-09-22 9.72 9.74 9.57 9.66 26.2M
2025-09-19 9.76 9.78 9.61 9.74 25.6M
2025-09-18 9.99 9.99 9.75 9.76 34.3M
2025-09-17 10.02 10.05 9.94 9.96 15.6M
2025-09-16 10.03 10.12 9.98 10.03 24.9M
2025-09-15 10.08 10.09 9.90 10.04 32.2M
2025-09-12 10.17 10.24 10.05 10.07 28.1M
2025-09-11 10.09 10.17 10.05 10.17 20.4M
2025-09-10 10.17 10.23 10.09 10.11 17.5M
2025-09-09 10.11 10.19 10.07 10.18 18.9M
2025-09-08 10.10 10.18 10.03 10.11 23.3M
2025-09-05 10.29 10.33 10.09 10.12 21.8M
2025-09-04 10.25 10.33 10.07 10.31 25.7M
2025-09-03 10.49 10.49 10.25 10.25 16.3M
2025-09-02 10.49 10.52 10.40 10.48 16.9M
2025-09-01 10.40 10.50 10.32 10.50 21.6M
2025-08-29 10.56 10.66 10.37 10.41 40.7M
2025-08-28 10.86 10.88 10.56 10.60 36.9M
2025-08-27 11.15 11.15 10.88 10.88 26.4M
2025-08-26 11.08 11.17 11.05 11.17 18.4M
2025-08-25 10.96 11.08 10.96 11.08 18.2M
2025-08-22 11.10 11.10 10.92 10.96 24.7M
2025-08-21 10.99 11.12 10.96 11.10 18.1M
2025-08-20 11.00 11.02 10.92 11.00 17.4M
2025-08-19 11.04 11.15 10.98 11.03 22.9M
2025-08-18 11.07 11.10 11.00 11.03 15.9M
2025-08-15 11.13 11.14 10.96 11.06 19.1M
2025-08-14 11.20 11.25 11.13 11.13 9.8M
2025-08-13 11.38 11.38 11.20 11.22 13.6M
2025-08-12 11.28 11.41 11.27 11.37 10.3M
2025-08-11 11.48 11.49 11.27 11.28 16.7M
2025-08-08 11.44 11.50 11.40 11.49 11.7M
2025-08-07 11.35 11.51 11.32 11.43 20.3M
2025-08-06 11.30 11.32 11.25 11.31 7.3M
2025-08-05 11.20 11.31 11.14 11.30 9.9M
2025-08-04 11.07 11.24 11.05 11.20 9.2M
2025-08-01 11.20 11.25 11.10 11.12 10.0M
2025-07-31 11.20 11.26 11.10 11.21 19.4M
2025-07-30 11.62 11.74 11.57 11.59 17.5M
2025-07-29 11.67 11.68 11.49 11.68 20.7M
2025-07-28 11.77 11.79 11.64 11.66 15.1M
2025-07-25 11.90 11.94 11.74 11.74 16.4M
2025-07-24 11.94 11.95 11.82 11.85 15.9M
2025-07-23 12.03 12.11 11.93 11.94 18.1M
2025-07-22 11.77 12.05 11.76 11.97 22.9M
2025-07-21 11.77 11.80 11.73 11.76 10.8M
2025-07-18 11.77 11.88 11.74 11.75 13.0M
2025-07-17 11.90 11.92 11.73 11.76 16.0M
2025-07-16 11.90 11.96 11.87 11.90 8.0M
2025-07-15 11.97 12.07 11.88 11.90 11.0M
2025-07-14 11.94 12.03 11.88 11.98 18.9M
2025-07-11 12.06 12.07 11.89 11.94 24.8M
2025-07-10 12.13 12.15 12.04 12.05 8.5M
2025-07-09 12.04 12.18 12.00 12.13 14.9M
2025-07-08 12.09 12.13 11.99 12.01 18.9M
2025-07-07 12.04 12.15 11.90 12.09 15.7M
2025-07-04 11.90 12.10 11.86 12.06 28.9M
2025-07-03 11.74 11.93 11.69 11.91 27.9M
2025-07-02 11.96 11.97 11.58 11.74 36.0M
2025-07-01 12.00 12.01 11.91 11.95 12.1M
2025-06-30 11.98 12.09 11.96 12.00 11.8M
2025-06-27 12.02 12.03 11.89 11.98 17.3M
2025-06-26 12.17 12.21 11.98 12.01 14.9M
2025-06-25 12.20 12.22 12.11 12.18 13.0M
2025-06-24 12.14 12.22 12.08 12.18 14.8M
2025-06-23 12.05 12.15 11.97 12.13 13.1M
2025-06-20 12.08 12.13 12.00 12.06 11.4M
2025-06-19 12.18 12.24 12.06 12.08 11.9M
2025-06-18 12.15 12.20 12.09 12.17 8.3M
2025-06-17 12.16 12.21 12.13 12.19 8.7M
2025-06-16 12.24 12.29 12.15 12.16 12.6M
2025-06-13 12.34 12.38 12.23 12.25 26.9M
2025-06-12 12.30 12.39 12.17 12.36 23.0M
2025-06-11 12.35 12.41 12.22 12.28 12.0M
2025-06-10 12.41 12.54 12.29 12.31 14.8M
2025-06-09 12.56 12.60 12.32 12.43 16.0M
2025-06-06 12.65 12.67 12.51 12.56 9.1M
2025-06-05 12.57 12.72 12.55 12.63 10.5M
2025-06-04 12.69 12.73 12.55 12.57 13.9M
2025-06-03 12.68 12.77 12.41 12.71 23.8M
2025-05-30 12.36 12.78 12.32 12.67 38.4M
2025-05-29 12.25 12.42 12.24 12.35 16.8M
2025-05-28 12.14 12.33 11.98 12.29 28.3M
2025-05-27 12.45 12.50 12.11 12.15 29.9M
2025-05-26 12.45 12.50 12.35 12.44 16.1M
2025-05-23 12.53 12.62 12.45 12.46 14.6M
2025-05-22 12.84 12.85 12.50 12.51 26.1M
2025-05-21 12.87 12.93 12.80 12.84 12.1M
2025-05-20 12.89 13.07 12.85 12.86 11.5M
2025-05-19 12.78 12.98 12.75 12.92 14.3M
2025-05-16 12.95 12.99 12.74 12.75 11.9M
2025-05-15 12.97 13.10 12.91 12.98 14.1M
2025-05-14 13.10 13.16 12.87 13.00 11.7M
2025-05-13 13.04 13.15 12.91 13.13 15.1M
2025-05-12 12.91 13.20 12.83 13.01 16.6M
2025-05-09 12.91 13.07 12.88 12.91 13.3M
2025-05-08 12.79 13.02 12.72 12.93 20.8M
2025-05-07 12.72 12.86 12.67 12.80 12.1M
2025-05-06 12.86 12.87 12.57 12.71 19.5M
2025-04-30 12.91 12.96 12.77 12.83 10.6M
2025-04-29 13.05 13.07 12.85 12.91 8.6M
2025-04-28 12.82 13.08 12.81 13.04 13.5M
2025-04-25 12.78 12.90 12.59 12.84 11.5M
2025-04-24 12.80 12.91 12.76 12.77 7.4M
2025-04-23 12.84 12.92 12.73 12.81 9.5M
2025-04-22 12.87 13.03 12.80 12.84 7.6M
2025-04-21 13.06 13.15 12.83 12.88 11.3M
2025-04-18 13.03 13.13 12.95 13.06 12.4M
2025-04-17 13.18 13.21 12.92 13.01 12.8M
2025-04-16 13.00 13.30 12.98 13.24 16.0M
2025-04-15 12.84 13.10 12.72 13.02 19.7M
2025-04-14 12.95 12.99 12.70 12.89 21.0M
2025-04-11 13.10 13.18 12.95 12.99 10.3M
2025-04-10 13.24 13.28 12.90 13.15 20.4M
2025-04-09 13.35 13.40 13.09 13.24 20.2M
2025-04-08 12.75 13.41 12.75 13.38 25.6M
2025-04-07 12.47 12.92 12.40 12.79 35.7M
2025-04-03 12.88 13.07 12.27 12.93 44.2M
2025-04-02 13.49 13.72 13.33 13.41 13.9M
2025-04-01 13.25 13.54 13.17 13.46 16.6M
2025-03-31 13.18 13.32 13.11 13.24 14.2M
2025-03-28 13.03 13.22 12.98 13.17 10.8M
2025-03-27 12.88 13.07 12.84 13.04 12.4M
2025-03-26 12.82 12.93 12.70 12.90 11.9M
2025-03-25 12.86 12.90 12.74 12.83 9.9M
2025-03-24 12.89 13.00 12.75 12.83 14.2M
2025-03-21 12.98 13.16 12.75 12.88 18.7M
2025-03-20 13.03 13.24 12.85 12.91 15.3M
2025-03-19 12.68 13.03 12.60 13.00 21.0M
2025-03-18 12.70 12.79 12.57 12.65 13.3M
2025-03-17 12.85 12.91 12.63 12.67 19.0M
2025-03-14 12.90 13.01 12.81 12.84 17.5M
2025-03-13 12.84 13.06 12.79 12.94 17.8M
2025-03-12 13.05 13.07 12.80 12.84 11.4M
2025-03-11 13.13 13.13 12.95 13.07 14.4M
2025-03-10 13.56 13.57 13.06 13.13 18.4M
2025-03-07 13.49 13.61 13.36 13.52 15.6M
2025-03-06 13.70 13.76 13.38 13.49 20.8M
2025-03-05 13.91 13.93 13.65 13.75 11.7M
2025-03-04 13.70 14.03 13.59 13.86 20.0M
2025-03-03 13.75 13.96 13.46 13.65 34.1M
2025-02-28 13.70 13.90 13.62 13.79 21.6M
2025-02-27 13.53 13.91 13.46 13.73 28.6M
2025-02-26 13.21 13.57 13.09 13.51 20.9M
2025-02-25 13.11 13.39 13.05 13.23 17.9M
2025-02-24 12.88 13.23 12.78 13.11 16.2M
2025-02-21 13.05 13.05 12.65 12.86 36.4M
2025-02-20 13.15 13.25 12.94 13.00 21.9M
2025-02-19 13.02 13.24 12.97 13.16 22.0M
2025-02-18 12.86 13.20 12.81 13.05 34.6M
2025-02-17 12.43 12.99 12.17 12.93 42.4M
2025-02-14 11.97 12.60 11.87 12.55 46.1M
2025-02-13 11.96 12.12 11.91 12.01 33.1M
2025-02-12 12.18 12.19 11.91 11.96 32.0M
2025-02-11 12.24 12.44 12.11 12.19 30.1M
2025-02-10 12.34 12.48 12.18 12.22 19.1M
2025-02-07 12.40 12.44 12.28 12.34 15.1M
2025-02-06 12.40 12.55 12.30 12.40 13.3M
2025-02-05 12.86 12.88 12.35 12.39 18.6M
2025-01-27 12.67 13.00 12.61 12.85 21.6M
2025-01-24 12.71 12.77 12.57 12.61 17.3M
2025-01-23 12.88 13.07 12.67 12.71 18.0M
2025-01-22 12.76 12.82 12.63 12.77 14.0M
2025-01-21 13.10 13.11 12.74 12.76 13.7M
2025-01-20 13.11 13.20 12.95 13.10 20.2M
2025-01-17 13.24 13.24 13.00 13.06 11.4M
2025-01-16 13.23 13.32 13.10 13.25 13.6M
2025-01-15 13.36 13.70 13.14 13.22 18.5M
2025-01-14 13.10 13.49 13.08 13.37 13.3M
2025-01-13 13.33 13.37 13.06 13.15 13.2M
2025-01-10 13.38 13.45 13.14 13.36 15.9M
2025-01-09 13.59 13.63 13.30 13.37 10.8M
2025-01-08 13.20 13.64 13.16 13.59 15.7M
2025-01-07 13.28 13.35 13.06 13.21 12.2M
2025-01-06 13.20 13.40 12.98 13.26 25.0M
2025-01-03 13.37 13.45 12.95 13.26 25.0M
2025-01-02 13.94 14.10 13.23 13.36 39.2M